Bytes Technology Group plc (LON:BYIT)
London · Delayed Price · Currency is GBP · Price in GBX 353.80
-3.60 (-1.01%)
Nov 14, 2025, 10:33 AM BST
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 342.40 | 364.60 | 342.40 | 357.40 | 357.40 | -0.45% | 552,078 |
| Nov 12, 2025 | 378.80 | 378.80 | 357.40 | 359.00 | 359.00 | -0.66% | 991,156 |
| Nov 11, 2025 | 359.60 | 362.60 | 358.36 | 361.40 | 361.40 | 1.92% | 907,914 |
| Nov 10, 2025 | 359.60 | 363.60 | 354.60 | 354.60 | 354.60 | -0.23% | 840,583 |
| Nov 7, 2025 | 377.00 | 377.00 | 355.40 | 355.40 | 355.40 | -1.39% | 923,652 |
| Nov 6, 2025 | 368.80 | 370.80 | 353.80 | 360.40 | 360.40 | -3.12% | 1,276,885 |
| Nov 5, 2025 | 368.80 | 373.00 | 367.20 | 372.00 | 371.97 | 0.27% | 1,283,858 |
| Nov 4, 2025 | 371.00 | 375.80 | 368.40 | 371.00 | 370.97 | -0.86% | 575,002 |
| Nov 3, 2025 | 369.80 | 375.00 | 369.40 | 374.20 | 370.98 | 1.19% | 297,185 |
| Oct 31, 2025 | 373.00 | 373.32 | 368.20 | 369.80 | 366.62 | - | 1,213,088 |
| Oct 30, 2025 | 366.80 | 373.40 | 365.80 | 369.80 | 366.62 | 0.87% | 701,445 |
| Oct 29, 2025 | 369.00 | 374.20 | 366.53 | 366.60 | 363.45 | 0.16% | 518,204 |
| Oct 28, 2025 | 361.40 | 372.00 | 361.40 | 366.00 | 362.85 | -0.71% | 748,036 |
| Oct 27, 2025 | 358.20 | 374.40 | 358.20 | 368.60 | 365.43 | -1.18% | 574,592 |
| Oct 24, 2025 | 376.80 | 376.80 | 370.60 | 373.00 | 369.79 | -0.05% | 776,002 |
| Oct 23, 2025 | 357.80 | 376.00 | 357.80 | 373.20 | 369.99 | 0.43% | 635,031 |
| Oct 22, 2025 | 366.00 | 373.80 | 365.00 | 371.60 | 368.40 | 1.03% | 1,123,334 |
| Oct 21, 2025 | 376.80 | 376.80 | 361.80 | 367.80 | 364.64 | 1.71% | 710,433 |
| Oct 20, 2025 | 359.40 | 366.40 | 358.00 | 361.60 | 358.49 | 0.44% | 982,142 |
| Oct 17, 2025 | 357.80 | 364.60 | 352.18 | 360.00 | 356.90 | -0.72% | 871,245 |
| Oct 16, 2025 | 370.80 | 378.40 | 361.60 | 362.60 | 359.48 | -0.93% | 896,061 |
| Oct 15, 2025 | 380.00 | 382.20 | 366.00 | 366.00 | 362.85 | -2.14% | 1,428,163 |
| Oct 14, 2025 | 407.80 | 407.80 | 360.00 | 374.00 | 370.78 | -9.22% | 3,385,134 |
| Oct 13, 2025 | 405.40 | 416.40 | 404.00 | 412.00 | 408.46 | 1.88% | 1,269,356 |
| Oct 10, 2025 | 410.00 | 417.20 | 404.40 | 404.40 | 400.92 | -0.79% | 1,285,151 |
| Oct 9, 2025 | 400.20 | 409.80 | 396.00 | 407.60 | 404.09 | 2.26% | 932,882 |
| Oct 8, 2025 | 399.20 | 403.00 | 395.80 | 398.60 | 395.17 | -0.20% | 558,022 |
| Oct 7, 2025 | 399.40 | 408.20 | 397.60 | 399.40 | 395.97 | 0.45% | 539,939 |
| Oct 6, 2025 | 399.20 | 403.00 | 395.00 | 397.60 | 394.18 | -0.35% | 428,904 |
| Oct 3, 2025 | 405.00 | 405.00 | 395.40 | 399.00 | 395.57 | 0.61% | 344,389 |
| Oct 2, 2025 | 382.00 | 400.60 | 382.00 | 396.60 | 393.19 | -0.05% | 383,000 |
| Oct 1, 2025 | 379.40 | 399.20 | 379.40 | 396.80 | 393.39 | 0.05% | 429,408 |
| Sep 30, 2025 | 396.80 | 397.40 | 391.40 | 396.60 | 393.19 | 0.61% | 715,390 |
| Sep 29, 2025 | 400.00 | 400.00 | 390.00 | 394.20 | 390.81 | 0.10% | 504,983 |
| Sep 26, 2025 | 390.00 | 397.00 | 388.00 | 393.80 | 390.41 | 0.20% | 457,428 |
| Sep 25, 2025 | 392.20 | 398.80 | 389.80 | 393.00 | 389.62 | 0.20% | 574,420 |
| Sep 24, 2025 | 400.00 | 402.40 | 390.20 | 392.20 | 388.83 | -2.10% | 1,065,146 |
| Sep 23, 2025 | 400.80 | 403.00 | 396.40 | 400.60 | 397.15 | 1.11% | 585,502 |
| Sep 22, 2025 | 409.60 | 409.60 | 388.60 | 396.20 | 392.79 | 1.54% | 939,074 |
| Sep 19, 2025 | 404.80 | 406.60 | 390.20 | 390.20 | 386.84 | -3.65% | 1,847,438 |
| Sep 18, 2025 | 411.40 | 420.60 | 398.40 | 405.00 | 401.52 | -0.20% | 2,132,711 |
| Sep 17, 2025 | 397.00 | 414.60 | 397.00 | 405.80 | 402.31 | -0.93% | 1,232,101 |
| Sep 16, 2025 | 400.00 | 420.00 | 400.00 | 409.60 | 406.08 | -1.11% | 976,664 |
| Sep 15, 2025 | 415.00 | 421.20 | 410.40 | 414.20 | 410.64 | -0.43% | 1,687,362 |
| Sep 12, 2025 | 417.00 | 422.20 | 411.60 | 416.00 | 412.42 | -0.10% | 877,212 |
| Sep 11, 2025 | 424.20 | 427.60 | 412.20 | 416.40 | 412.82 | -1.84% | 1,060,150 |
| Sep 10, 2025 | 430.00 | 431.60 | 424.20 | 424.20 | 420.55 | -0.70% | 921,517 |
| Sep 9, 2025 | 424.00 | 430.20 | 421.20 | 427.20 | 423.53 | 1.14% | 802,739 |
| Sep 8, 2025 | 420.00 | 427.00 | 415.60 | 422.40 | 418.77 | 1.78% | 893,894 |
| Sep 5, 2025 | 416.60 | 418.60 | 408.60 | 415.00 | 411.43 | 0.24% | 947,858 |